Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitsubishi Ufj Financial Group ADR (NY: MUFG )

10.31 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.387 3.422 3.352 3.404 2,216,580 -0.03(-0.76%)
Jun 29, 2020 3.387 3.439 3.387 3.430 1,959,436 +0.03(+0.76%)
Jun 26, 2020 3.430 3.456 3.396 3.404 2,398,151 -0.04(-1.26%)
Jun 25, 2020 3.430 3.465 3.404 3.448 1,344,315 +0.00(+0.00%)
Jun 24, 2020 3.517 3.517 3.435 3.448 1,558,030 -0.10(-2.69%)
Jun 23, 2020 3.560 3.578 3.508 3.543 4,485,507 +0.03(+0.74%)
Jun 22, 2020 3.517 3.526 3.487 3.517 1,757,401 +0.02(+0.50%)
Jun 19, 2020 3.569 3.573 3.482 3.500 1,356,882 -0.09(-2.42%)
Jun 18, 2020 3.526 3.586 3.526 3.586 2,005,884 +0.02(+0.49%)
Jun 17, 2020 3.578 3.630 3.543 3.569 2,502,996 -0.05(-1.44%)
Jun 16, 2020 3.586 3.647 3.547 3.621 3,319,841 +0.12(+3.47%)
Jun 15, 2020 3.456 3.534 3.439 3.500 1,487,330 -0.04(-1.22%)
Jun 12, 2020 3.560 3.569 3.482 3.543 1,818,642 +0.09(+2.51%)
Jun 11, 2020 3.569 3.578 3.422 3.456 2,475,297 -0.27(-7.21%)
Jun 10, 2020 3.768 3.786 3.699 3.725 3,544,721 -0.07(-1.83%)
Jun 09, 2020 3.846 3.846 3.768 3.794 2,266,608 -0.12(-3.10%)
Jun 08, 2020 3.855 3.933 3.846 3.915 4,814,903 +0.16(+4.15%)
Jun 05, 2020 3.742 3.786 3.742 3.760 3,501,873 +0.15(+4.08%)
Jun 04, 2020 3.638 3.664 3.612 3.612 5,060,122 -0.05(-1.42%)
Jun 03, 2020 3.630 3.699 3.617 3.664 5,569,626 +0.07(+1.93%)
Jun 02, 2020 3.612 3.625 3.578 3.595 3,511,656 +0.03(+0.73%)
Jun 01, 2020 3.552 3.595 3.526 3.569 3,186,645 -0.04(-1.20%)
May 29, 2020 3.612 3.621 3.543 3.612 4,235,032 -0.09(-2.34%)
May 28, 2020 3.690 3.738 3.664 3.699 2,946,515 +0.07(+1.91%)
May 27, 2020 3.595 3.647 3.595 3.630 4,802,456 +0.13(+3.71%)
May 26, 2020 3.465 3.556 3.456 3.500 3,931,983 +0.16(+4.66%)
May 22, 2020 3.344 3.370 3.313 3.344 2,155,611 -0.06(-1.78%)
May 21, 2020 3.422 3.439 3.370 3.404 1,914,900 -0.03(-1.01%)
May 20, 2020 3.448 3.489 3.404 3.439 2,595,128 +0.04(+1.28%)
May 19, 2020 3.439 3.439 3.361 3.396 3,825,325 +0.02(+0.51%)
May 18, 2020 3.361 3.413 3.318 3.378 3,569,839 +0.08(+2.36%)
May 15, 2020 3.292 3.339 3.292 3.300 2,258,122 +0.00(+0.00%)
May 14, 2020 3.266 3.326 3.222 3.300 2,627,993 -0.03(-1.04%)
May 13, 2020 3.378 3.396 3.326 3.335 2,003,443 +0.00(+0.00%)
May 12, 2020 3.370 3.422 3.326 3.335 2,779,135 -0.05(-1.53%)
May 11, 2020 3.404 3.404 3.344 3.387 1,855,337 -0.04(-1.26%)
May 08, 2020 3.404 3.435 3.370 3.430 1,202,192 +0.10(+2.86%)
May 07, 2020 3.344 3.370 3.335 3.335 2,231,147 +0.01(+0.26%)
May 06, 2020 3.352 3.361 3.309 3.326 1,199,577 -0.01(-0.26%)
May 05, 2020 3.352 3.378 3.318 3.335 1,355,581 +0.03(+0.79%)
May 04, 2020 3.352 3.352 3.292 3.309 1,786,294 -0.05(-1.55%)
May 01, 2020 3.387 3.387 3.318 3.361 1,518,151 -0.10(-2.76%)
Apr 30, 2020 3.526 3.526 3.426 3.456 2,704,574 -0.10(-2.68%)
Apr 29, 2020 3.552 3.595 3.552 3.552 2,068,143 +0.07(+1.99%)
Apr 28, 2020 3.465 3.534 3.456 3.482 2,051,410 +0.03(+1.01%)
Apr 27, 2020 3.361 3.465 3.361 3.448 1,895,577 +0.11(+3.38%)
Apr 24, 2020 3.326 3.357 3.292 3.335 2,041,095 -0.02(-0.52%)
Apr 23, 2020 3.318 3.391 3.318 3.352 1,615,923 +0.07(+2.11%)
Apr 22, 2020 3.326 3.326 3.266 3.283 1,131,792 +0.01(+0.26%)
Apr 21, 2020 3.257 3.335 3.214 3.274 2,671,828 -0.03(-1.05%)
Apr 20, 2020 3.274 3.374 3.268 3.309 2,174,834 +0.02(+0.53%)
Apr 17, 2020 3.248 3.309 3.240 3.292 1,511,456 +0.09(+2.70%)
Apr 16, 2020 3.240 3.248 3.170 3.205 2,898,153 -0.07(-2.12%)
Apr 15, 2020 3.283 3.309 3.231 3.274 1,593,407 -0.13(-3.82%)
Apr 14, 2020 3.422 3.439 3.361 3.404 4,643,302 +0.06(+1.81%)
Apr 13, 2020 3.344 3.370 3.266 3.344 2,810,718 +0.09(+2.66%)
Apr 09, 2020 3.240 3.318 3.218 3.257 2,234,803 +0.04(+1.35%)
Apr 08, 2020 3.214 3.248 3.162 3.214 2,612,116 -0.09(-2.62%)
Apr 07, 2020 3.326 3.422 3.283 3.300 4,154,499 +0.08(+2.42%)
Apr 06, 2020 3.153 3.231 3.136 3.222 3,991,251 +0.20(+6.59%)
Apr 03, 2020 3.032 3.097 2.980 3.023 2,138,411 -0.10(-3.06%)
Apr 02, 2020 3.101 3.144 3.058 3.119 2,324,339 +0.00(+0.00%)
Apr 01, 2020 3.119 3.188 3.093 3.119 2,888,549 -0.05(-1.64%)
Mar 31, 2020 3.214 3.240 3.097 3.170 2,807,296 -0.22(-6.39%)
Mar 30, 2020 3.404 3.404 3.292 3.387 3,790,597 +0.01(+0.15%)
Mar 27, 2020 3.415 3.432 3.319 3.382 2,370,745 -0.05(-1.47%)
Mar 26, 2020 3.340 3.441 3.306 3.432 1,986,303 +0.13(+3.82%)
Mar 25, 2020 3.264 3.394 3.197 3.306 2,712,527 +0.03(+1.03%)
Mar 24, 2020 3.129 3.373 3.129 3.272 4,154,473 +0.34(+11.78%)
Mar 23, 2020 2.928 3.045 2.877 2.928 4,040,763 +0.04(+1.46%)
Mar 20, 2020 2.953 2.995 2.869 2.885 4,559,977 +0.01(+0.29%)
Mar 19, 2020 2.944 3.012 2.860 2.877 5,396,505 -0.01(-0.29%)
Mar 18, 2020 2.902 3.020 2.795 2.885 2,906,428 -0.22(-7.05%)
Mar 17, 2020 2.986 3.125 2.919 3.104 5,327,263 +0.17(+5.73%)
Mar 16, 2020 2.936 3.096 2.919 2.936 6,104,977 -0.23(-7.18%)
Mar 13, 2020 3.180 3.247 3.037 3.163 4,658,164 +0.10(+3.30%)
Mar 12, 2020 3.315 3.340 3.037 3.062 4,558,727 -0.40(-11.44%)
Mar 11, 2020 3.491 3.546 3.458 3.458 3,497,174 -0.03(-0.72%)
Mar 10, 2020 3.516 3.542 3.415 3.483 3,915,885 +0.08(+2.22%)
Mar 09, 2020 3.466 3.508 3.340 3.407 2,241,631 -0.40(-10.40%)
Mar 06, 2020 3.811 3.845 3.786 3.802 6,776,191 -0.09(-2.38%)
Mar 05, 2020 3.912 3.920 3.870 3.895 2,151,198 -0.09(-2.32%)
Mar 04, 2020 3.996 3.996 3.937 3.988 4,990,136 -0.04(-1.04%)
Mar 03, 2020 4.072 4.122 3.971 4.030 3,444,994 -0.05(-1.24%)
Mar 02, 2020 4.055 4.097 4.002 4.080 1,901,945 -0.02(-0.41%)
Feb 28, 2020 4.038 4.105 3.996 4.097 3,109,761 +0.02(+0.41%)
Feb 27, 2020 4.105 4.147 4.063 4.080 2,313,099 -0.08(-1.82%)
Feb 26, 2020 4.156 4.194 4.143 4.156 1,417,717 +0.04(+1.02%)
Feb 25, 2020 4.181 4.189 4.072 4.114 1,950,921 +0.01(+0.20%)
Feb 24, 2020 4.080 4.131 4.072 4.105 1,385,199 -0.13(-2.98%)
Feb 21, 2020 4.257 4.261 4.223 4.232 603,265 -0.06(-1.37%)
Feb 20, 2020 4.215 4.290 4.215 4.290 1,586,136 +0.03(+0.79%)
Feb 19, 2020 4.299 4.299 4.248 4.257 1,148,711 -0.03(-0.78%)
Feb 18, 2020 4.299 4.324 4.290 4.290 682,041 -0.04(-0.97%)
Feb 14, 2020 4.358 4.358 4.324 4.332 898,182 -0.03(-0.58%)
Feb 13, 2020 4.358 4.366 4.341 4.358 649,728 -0.02(-0.38%)
Feb 12, 2020 4.383 4.400 4.358 4.375 659,913 -0.05(-1.14%)
Feb 11, 2020 4.425 4.442 4.421 4.425 473,006 +0.02(+0.38%)
Feb 10, 2020 4.400 4.408 4.391 4.408 1,868,230 -0.01(-0.19%)
Feb 07, 2020 4.417 4.433 4.408 4.417 561,899 -0.03(-0.57%)
Feb 06, 2020 4.425 4.442 4.417 4.442 1,086,538 +0.04(+0.96%)
Feb 05, 2020 4.425 4.425 4.282 4.400 1,295,230 +0.06(+1.36%)
Feb 04, 2020 4.349 4.375 4.316 4.341 957,244 -0.01(-0.19%)
Feb 03, 2020 4.349 4.383 4.332 4.349 1,276,044 +0.03(+0.58%)
Jan 31, 2020 4.366 4.366 4.303 4.324 935,507 -0.08(-1.72%)
Jan 30, 2020 4.358 4.408 4.341 4.400 1,415,123 +0.03(+0.77%)
Jan 29, 2020 4.349 4.375 4.349 4.366 749,108 -0.02(-0.38%)
Jan 28, 2020 4.349 4.391 4.341 4.383 1,063,626 +0.04(+0.97%)
Jan 27, 2020 4.332 4.366 4.324 4.341 1,445,752 -0.03(-0.58%)
Jan 24, 2020 4.417 4.433 4.341 4.366 1,204,035 -0.06(-1.33%)
Jan 23, 2020 4.433 4.439 4.400 4.425 843,162 -0.03(-0.57%)
Jan 22, 2020 4.442 4.459 4.425 4.450 805,554 +0.01(+0.19%)
Jan 21, 2020 4.467 4.475 4.442 4.442 736,148 -0.04(-0.94%)
Jan 17, 2020 4.459 4.492 4.450 4.484 1,158,151 +0.04(+0.95%)
Jan 16, 2020 4.408 4.442 4.400 4.442 855,903 +0.02(+0.38%)
Jan 15, 2020 4.433 4.446 4.417 4.425 653,097 -0.01(-0.19%)
Jan 14, 2020 4.433 4.450 4.425 4.433 579,819 -0.03(-0.75%)
Jan 13, 2020 4.433 4.484 4.417 4.467 804,944 +0.05(+1.14%)
Jan 10, 2020 4.475 4.475 4.408 4.417 1,306,977 -0.08(-1.69%)
Jan 09, 2020 4.509 4.509 4.475 4.492 1,548,051 -0.02(-0.37%)
Jan 08, 2020 4.509 4.526 4.492 4.509 1,572,546 -0.01(-0.19%)
Jan 07, 2020 4.543 4.576 4.518 4.518 874,300 -0.04(-0.92%)
Jan 06, 2020 4.543 4.564 4.534 4.560 870,485 +0.00(+0.00%)
Jan 03, 2020 4.560 4.585 4.551 4.560 815,686 -0.03(-0.55%)
Jan 02, 2020 4.593 4.602 4.576 4.585 709,172 +0.02(+0.37%)
Dec 31, 2019 4.560 4.568 4.543 4.568 369,686 +0.00(+0.00%)
Dec 30, 2019 4.568 4.593 4.560 4.568 480,135 +0.00(+0.00%)
Dec 27, 2019 4.602 4.610 4.560 4.568 426,981 -0.02(-0.37%)
Dec 26, 2019 4.560 4.593 4.551 4.585 450,825 +0.03(+0.55%)
Dec 24, 2019 4.551 4.576 4.551 4.560 307,041 -0.02(-0.37%)
Dec 23, 2019 4.585 4.589 4.560 4.576 642,137 -0.03(-0.55%)
Dec 20, 2019 4.627 4.644 4.593 4.602 1,240,885 -0.03(-0.55%)
Dec 19, 2019 4.627 4.644 4.610 4.627 809,254 -0.01(-0.18%)
Dec 18, 2019 4.635 4.652 4.627 4.635 545,452 +0.00(+0.00%)
Dec 17, 2019 4.618 4.661 4.614 4.635 724,639 +0.03(+0.73%)
Dec 16, 2019 4.610 4.644 4.568 4.602 1,438,812 +0.00(+0.00%)
Dec 13, 2019 4.560 4.610 4.551 4.602 1,223,768 +0.04(+0.92%)
Dec 12, 2019 4.551 4.568 4.518 4.560 1,567,257 +0.01(+0.18%)
Dec 11, 2019 4.501 4.572 4.501 4.551 3,101,477 -0.03(-0.55%)
Dec 10, 2019 4.560 4.585 4.551 4.576 1,615,670 -0.01(-0.18%)
Dec 09, 2019 4.568 4.602 4.568 4.585 2,264,895 +0.02(+0.37%)
Dec 06, 2019 4.534 4.585 4.534 4.568 822,581 +0.02(+0.37%)
Dec 05, 2019 4.534 4.551 4.526 4.551 941,082 +0.03(+0.56%)
Dec 04, 2019 4.501 4.534 4.492 4.526 980,052 +0.05(+1.13%)
Dec 03, 2019 4.442 4.484 4.433 4.475 4,232,893 +0.01(+0.19%)
Dec 02, 2019 4.459 4.484 4.450 4.467 5,174,056 +0.00(+0.00%)
Nov 29, 2019 4.484 4.492 4.450 4.467 5,227,670 -0.03(-0.56%)
Nov 27, 2019 4.484 4.501 4.475 4.492 5,076,824 +0.02(+0.38%)
Nov 26, 2019 4.475 4.484 4.446 4.475 7,908,202 -0.03(-0.56%)
Nov 25, 2019 4.484 4.505 4.442 4.501 1,120,986 +0.06(+1.33%)
Nov 22, 2019 4.433 4.467 4.433 4.442 764,691 +0.00(+0.00%)
Nov 21, 2019 4.433 4.450 4.408 4.442 656,056 +0.02(+0.38%)
Nov 20, 2019 4.408 4.463 4.391 4.425 2,129,113 -0.06(-1.31%)
Nov 19, 2019 4.501 4.501 4.475 4.484 609,297 -0.01(-0.19%)
Nov 18, 2019 4.425 4.492 4.425 4.492 972,710 -0.04(-0.93%)
Nov 15, 2019 4.484 4.534 4.476 4.534 1,177,289 +0.08(+1.70%)
Nov 14, 2019 4.459 4.518 4.425 4.459 472,980 -0.08(-1.67%)
Nov 13, 2019 4.534 4.560 4.484 4.534 701,000 -0.02(-0.37%)
Nov 12, 2019 4.551 4.568 4.534 4.551 478,341 +0.00(+0.00%)
Nov 11, 2019 4.576 4.576 4.526 4.551 563,745 +0.02(+0.37%)
Nov 08, 2019 4.492 4.543 4.492 4.534 413,905 +0.02(+0.37%)
Nov 07, 2019 4.501 4.526 4.497 4.518 493,081 +0.03(+0.56%)
Nov 06, 2019 4.518 4.526 4.480 4.492 435,390 +0.03(+0.57%)
Nov 05, 2019 4.459 4.492 4.459 4.467 799,816 +0.00(+0.00%)
Nov 04, 2019 4.433 4.467 4.425 4.467 519,666 +0.02(+0.38%)
Nov 01, 2019 4.400 4.450 4.366 4.450 850,040 +0.09(+2.12%)
Oct 31, 2019 4.366 4.383 4.324 4.358 1,353,462 -0.06(-1.33%)
Oct 30, 2019 4.417 4.425 4.383 4.417 825,569 -0.03(-0.57%)
Oct 29, 2019 4.433 4.450 4.408 4.442 529,540 +0.06(+1.34%)
Oct 28, 2019 4.366 4.396 4.366 4.383 925,507 +0.01(+0.19%)
Oct 25, 2019 4.375 4.375 4.316 4.375 899,014 +0.00(+0.00%)
Oct 24, 2019 4.375 4.391 4.358 4.375 676,497 +0.02(+0.39%)
Oct 23, 2019 4.341 4.366 4.257 4.358 708,443 +0.04(+0.97%)
Oct 22, 2019 4.316 4.358 4.299 4.316 769,032 +0.00(+0.00%)
Oct 21, 2019 4.282 4.332 4.282 4.316 940,586 +0.08(+1.79%)
Oct 18, 2019 4.248 4.257 4.215 4.240 1,829,411 -0.02(-0.40%)
Oct 17, 2019 4.248 4.257 4.240 4.257 805,248 +0.00(+0.00%)
Oct 16, 2019 4.274 4.282 4.253 4.257 1,130,168 +0.00(+0.00%)
Oct 15, 2019 4.232 4.282 4.206 4.257 1,163,807 +0.05(+1.20%)
Oct 14, 2019 4.189 4.223 4.181 4.206 632,765 -0.03(-0.60%)
Oct 11, 2019 4.215 4.248 4.194 4.232 1,110,365 +0.06(+1.41%)
Oct 10, 2019 4.147 4.181 4.131 4.173 1,106,381 +0.02(+0.40%)
Oct 09, 2019 4.114 4.181 4.114 4.156 1,064,634 +0.01(+0.20%)
Oct 08, 2019 4.139 4.173 4.131 4.147 921,753 -0.04(-1.00%)
Oct 07, 2019 4.189 4.206 4.168 4.189 1,229,081 -0.03(-0.60%)
Oct 04, 2019 4.198 4.232 4.181 4.215 778,718 -0.01(-0.20%)
Oct 03, 2019 4.240 4.240 4.177 4.223 1,160,889 -0.01(-0.20%)
Oct 02, 2019 4.248 4.257 4.223 4.232 2,231,746 -0.02(-0.40%)
Oct 01, 2019 4.324 4.324 4.240 4.248 804,817 -0.03(-0.59%)
Sep 30, 2019 4.257 4.299 4.248 4.274 1,162,100 -0.02(-0.39%)
Sep 27, 2019 4.349 4.358 4.261 4.290 1,675,117 -0.00(-0.10%)
Sep 26, 2019 4.320 4.328 4.278 4.295 1,380,433 -0.02(-0.57%)
Sep 25, 2019 4.295 4.340 4.270 4.320 700,678 +0.04(+0.96%)
Sep 24, 2019 4.328 4.336 4.262 4.278 823,639 -0.03(-0.76%)
Sep 23, 2019 4.295 4.311 4.278 4.311 760,632 +0.00(+0.00%)
Sep 20, 2019 4.303 4.344 4.303 4.311 695,216 +0.01(+0.19%)
Sep 19, 2019 4.311 4.320 4.287 4.303 557,262 +0.01(+0.19%)
Sep 18, 2019 4.303 4.311 4.264 4.295 855,428 -0.01(-0.19%)
Sep 17, 2019 4.320 4.352 4.303 4.303 1,649,077 -0.01(-0.19%)
Sep 16, 2019 4.328 4.352 4.303 4.311 883,764 -0.04(-0.95%)
Sep 13, 2019 4.303 4.361 4.295 4.352 940,486 +0.05(+1.15%)
Sep 12, 2019 4.328 4.328 4.270 4.303 2,217,156 -0.05(-1.13%)
Sep 11, 2019 4.336 4.352 4.311 4.352 805,617 +0.15(+3.52%)
Sep 10, 2019 4.196 4.217 4.171 4.204 1,668,903 +0.13(+3.23%)
Sep 09, 2019 4.056 4.081 4.023 4.073 1,191,502 +0.05(+1.23%)
Sep 06, 2019 4.032 4.048 4.015 4.023 637,119 +0.00(+0.00%)
Sep 05, 2019 3.990 4.040 3.982 4.023 1,714,895 +0.03(+0.82%)
Sep 04, 2019 3.949 4.011 3.949 3.990 2,244,681 +0.03(+0.83%)
Sep 03, 2019 3.941 3.974 3.933 3.958 1,026,082 -0.01(-0.21%)
Aug 30, 2019 3.974 3.990 3.949 3.966 1,105,418 +0.03(+0.84%)
Aug 29, 2019 3.916 3.945 3.912 3.933 867,429 +0.05(+1.27%)
Aug 28, 2019 3.859 3.912 3.842 3.883 1,187,903 +0.02(+0.43%)
Aug 27, 2019 3.892 3.908 3.859 3.867 2,980,008 -0.02(-0.63%)
Aug 26, 2019 3.859 3.912 3.818 3.892 1,208,917 +0.08(+2.16%)
Aug 23, 2019 3.851 3.883 3.801 3.809 995,180 -0.07(-1.70%)
Aug 22, 2019 3.842 3.883 3.842 3.875 740,616 +0.02(+0.43%)
Aug 21, 2019 3.908 3.920 3.851 3.859 1,755,098 -0.06(-1.47%)
Aug 20, 2019 3.925 3.941 3.892 3.916 2,267,864 -0.02(-0.42%)
Aug 19, 2019 3.908 3.966 3.908 3.933 817,594 +0.01(+0.21%)
Aug 16, 2019 3.875 3.933 3.875 3.925 1,690,761 +0.07(+1.71%)
Aug 15, 2019 3.834 3.871 3.834 3.859 1,769,885 +0.03(+0.86%)
Aug 14, 2019 3.867 3.875 3.809 3.826 1,413,677 -0.12(-2.92%)
Aug 13, 2019 3.908 3.974 3.908 3.941 1,335,392 +0.02(+0.63%)
Aug 12, 2019 3.941 3.958 3.908 3.916 895,044 -0.05(-1.24%)
Aug 09, 2019 3.958 3.974 3.933 3.966 1,440,021 -0.03(-0.82%)
Aug 08, 2019 3.941 3.999 3.941 3.999 1,272,607 +0.03(+0.83%)
Aug 07, 2019 3.941 3.966 3.900 3.966 1,712,523 -0.01(-0.21%)
Aug 06, 2019 3.974 3.982 3.883 3.974 2,142,654 +0.07(+1.68%)
Aug 05, 2019 3.933 3.974 3.871 3.908 1,948,962 -0.07(-1.66%)
Aug 02, 2019 4.007 4.032 3.949 3.974 1,042,216 -0.07(-1.83%)
Aug 01, 2019 4.056 4.097 4.015 4.048 2,652,611 -0.04(-1.01%)
Jul 31, 2019 3.966 4.114 3.953 4.089 3,195,533 +0.16(+3.97%)
Jul 30, 2019 3.949 3.958 3.933 3.933 828,226 -0.04(-1.04%)
Jul 29, 2019 3.990 3.999 3.974 3.974 717,280 -0.02(-0.41%)
Jul 26, 2019 3.999 4.007 3.982 3.990 839,485 +0.02(+0.62%)
Jul 25, 2019 3.982 4.007 3.966 3.966 537,013 -0.06(-1.43%)
Jul 24, 2019 3.999 4.032 3.999 4.023 740,658 -0.01(-0.20%)
Jul 23, 2019 3.982 4.032 3.982 4.032 711,747 +0.06(+1.45%)
Jul 22, 2019 3.966 3.990 3.958 3.974 747,244 +0.03(+0.84%)
Jul 19, 2019 3.941 3.974 3.937 3.941 967,347 -0.01(-0.21%)
Jul 18, 2019 3.933 3.966 3.925 3.949 841,403 +0.00(+0.00%)
Jul 17, 2019 3.958 3.982 3.941 3.949 973,120 +0.02(+0.42%)
Jul 16, 2019 3.974 3.982 3.925 3.933 1,324,619 -0.07(-1.85%)
Jul 15, 2019 3.974 4.023 3.958 4.007 2,035,251 +0.02(+0.62%)
Jul 12, 2019 3.999 4.015 3.974 3.982 960,297 -0.03(-0.82%)
Jul 11, 2019 3.990 4.019 3.978 4.015 1,695,639 +0.03(+0.83%)
Jul 10, 2019 3.986 4.003 3.966 3.982 1,713,750 +0.02(+0.42%)
Jul 09, 2019 3.982 3.982 3.953 3.966 1,079,251 -0.02(-0.62%)
Jul 08, 2019 3.982 4.011 3.966 3.990 1,097,404 +0.01(+0.21%)
Jul 05, 2019 3.941 3.982 3.933 3.982 1,128,754 +0.05(+1.26%)
Jul 03, 2019 3.941 3.958 3.925 3.933 592,270 +0.00(+0.00%)
Jul 02, 2019 3.941 3.958 3.925 3.933 1,352,120 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.